Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.60 | -5.45% | 67,900 | 60 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 295,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-20) |
-1.35 | -11.46% | 656,700 | 10,260 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-22) |
2.13 | 25.77% | 1,106,490 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,813,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-29) |
-2.65 | -20.30% | 3,924,479 | 54,290 | 0.5 |
7.33
13.05
10.40
|
36 tháng
(2021-10-04) |
-2.78 | -21.11% | 8,083,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-15) |
-0.19 | -1.76% | 11,272,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
6.37
|
8,600 | 6.39 | 6.58 | 6.37 | 4,900 | 0 | 0.1 | |
04/07/2011 |
6.39
|
69,600 | 6.09 | 6.63 | 6.20 | 55,000 | 0 | 1.5 | |
01/07/2011 |
6.09
|
34,700 | 6.42 | 6.49 | 6.09 | 18,000 | 0 | 0.5 | |
30/06/2011 |
6.42
|
25,600 | 6.20 | 6.58 | 6.16 | 0 | 0 | 0 | |
29/06/2011 |
6.20
|
15,100 | 6.23 | 6.34 | 6.13 | 5,000 | 0 | 0.1 | |
28/06/2011 |
6.23
|
23,500 | 6.37 | 6.37 | 6.20 | 9,300 | 0 | 0.2 | |
27/06/2011 |
6.37
|
31,100 | 6.46 | 6.49 | 6.37 | 9,000 | 0 | 0.2 | |
24/06/2011 |
6.46
|
38,100 | 6.77 | 7.00 | 6.32 | 0 | 0 | 0 | |
23/06/2011 |
6.77
|
10,000 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 | |
22/06/2011 |
7.26
|
51,500 | 7.36 | 7.43 | 7.26 | 20,000 | 0 | 0.6 | |
21/06/2011 |
7.36
|
89,400 | 7.71 | 8.14 | 7.34 | 0 | 0 | 0 | |
20/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/06/2011 |
7.71
|
190,400 | 7.31 | 7.76 | 7.31 | 90,000 | 0 | 2.9 | |
17/06/2011 |
7.31
|
214,900 | 7.01 | 7.47 | 6.85 | 43,000 | 0 | 1.3 | |
16/06/2011 |
7.01
|
147,800 | 6.72 | 7.01 | 6.90 | 19,500 | 0 | 0.6 | |
15/06/2011 |
6.72
|
155,000 | 6.31 | 6.72 | 6.21 | 24,900 | 0 | 0.7 | |
14/06/2011 |
6.31
|
232,400 | 6.01 | 6.31 | 6.10 | 7,000 | 0 | 0.2 | |
13/06/2011 |
6.01
|
82,300 | 6.12 | 6.17 | 5.71 | 0 | 0 | 0 | |
10/06/2011 |
6.12
|
226,300 | 6.10 | 6.28 | 5.89 | 0 | 0 | 0 | |
09/06/2011 |
6.10
|
57,100 | 6.01 | 6.10 | 5.76 | 0 | 0 | 0 | |
08/06/2011 |
6.01
|
60,400 | 6.17 | 6.49 | 6.01 | 0 | 0 | 0 | |
07/06/2011 |
6.17
|
74,300 | 5.94 | 6.17 | 5.80 | 0 | 0 | 0 | |
06/06/2011 |
5.94
|
32,800 | 5.78 | 5.94 | 5.42 | 0 | 0 | 0 | |
03/06/2011 |
5.78
|
66,600 | 5.96 | 6.28 | 5.55 | 400 | 0 | 0.0 | |
02/06/2011 |
5.96
|
80,200 | 5.62 | 5.96 | 5.89 | 26,200 | 0 | 0.7 | |
01/06/2011 |
5.62
|
30,000 | 5.42 | 5.62 | 5.37 | 0 | 0 | 0 | |
31/05/2011 |
5.42
|
55,000 | 5.16 | 5.44 | 5.14 | 0 | 0 | 0 | |
30/05/2011 |
5.16
|
39,100 | 5.55 | 5.67 | 5.16 | 300 | 0 | 0.0 | |
27/05/2011 |
5.55
|
57,900 | 5.44 | 5.55 | 5.14 | 0 | 0 | 0 | |
26/05/2011 |
5.44
|
70,200 | 5.39 | 5.55 | 5.03 | 0 | 0 | 0 | |
25/05/2011 |
5.39
|
60,800 | 5.78 | 5.78 | 5.39 | 0 | 0 | 0 | |
24/05/2011 |
5.78
|
27,500 | 6.12 | 6.17 | 5.78 | 0 | 0 | 0 | |
23/05/2011 |
6.12
|
48,600 | 6.40 | 6.67 | 6.12 | 0 | 0 | 0 | |
20/05/2011 |
6.40
|
31,200 | 6.44 | 6.67 | 6.40 | 0 | 0 | 0 | |
19/05/2011 |
6.44
|
77,500 | 6.51 | 6.81 | 6.44 | 0 | 0 | 0 | |
18/05/2011 |
6.51
|
10,500 | 6.37 | 6.58 | 6.28 | 0 | 0 | 0 | |
17/05/2011 |
6.37
|
104,600 | 6.81 | 6.81 | 6.37 | 0 | 0 | 0 | |
16/05/2011 |
6.81
|
48,000 | 7.31 | 7.31 | 6.81 | 0 | 0 | 0 | |
13/05/2011 |
7.31
|
2,000 | 7.22 | 7.31 | 7.29 | 0 | 0 | 0 | |
12/05/2011 |
7.22
|
90,500 | 7.65 | 7.65 | 7.22 | 0 | 0 | 0 | |
11/05/2011 |
7.65
|
12,900 | 7.88 | 7.95 | 7.65 | 0 | 0 | 0 | |
10/05/2011 |
7.88
|
6,100 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 | |
09/05/2011 |
7.88
|
39,800 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 | |
06/05/2011 |
8.00
|
9,200 | 8.00 | 8.00 | 7.95 | 0 | 0 | 0 | |
05/05/2011 |
8.00
|
25,700 | 8.16 | 8.23 | 8.00 | 0 | 0 | 0 | |
04/05/2011 |
8.16
|
19,600 | 8.00 | 8.45 | 8.13 | 0 | 0 | 0 | |
29/04/2011 |
8.00
|
126,600 | 7.93 | 8.18 | 8.00 | 0 | 0 | 0 | |
28/04/2011 |
7.93
|
80,300 | 8.13 | 8.23 | 7.93 | 0 | 0 | 0 | |
27/04/2011 |
8.13
|
42,100 | 8.41 | 8.48 | 8.11 | 0 | 0 | 0 | |
26/04/2011 |
8.41
|
28,000 | 8.43 | 8.57 | 8.27 | 0 | 0 | 0 | |
25/04/2011 |
8.43
|
194,400 | 8.45 | 8.59 | 8.39 | 12,700 | 0 | 0.5 | |
22/04/2011 |
8.45
|
42,800 | 8.48 | 8.57 | 8.29 | 13,500 | 0 | 0.5 | |
21/04/2011 |
8.48
|
82,900 | 8.64 | 8.64 | 8.27 | 2,000 | 0 | 0.1 | |
20/04/2011 |
8.64
|
14,400 | 8.57 | 8.71 | 8.43 | 10,000 | 400 | 0.4 | |
19/04/2011 |
8.57
|
74,700 | 8.55 | 8.75 | 8.57 | 0 | 0 | 0 | |
18/04/2011 |
8.55
|
118,900 | 8.61 | 8.80 | 8.55 | 36,800 | 0 | 1.4 | |
15/04/2011 |
8.61
|
97,300 | 8.59 | 8.77 | 8.50 | 1,600 | 0 | 0.1 | |
14/04/2011 |
8.59
|
140,000 | 8.55 | 8.64 | 8.41 | 5,700 | 0 | 0.2 | |
13/04/2011 |
8.55
|
328,000 | 8.52 | 8.89 | 8.34 | 3,100 | 0 | 0.1 | |
08/04/2011 |
8.52
|
34,100 | 8.73 | 8.73 | 8.50 | 4,000 | 2,000 | 0.1 | |
07/04/2011 |
8.73
|
46,500 | 8.77 | 8.89 | 8.48 | 0 | 0 | 0 | |
06/04/2011 |
8.77
|
174,100 | 8.75 | 8.91 | 8.45 | 0 | 0 | 0 | |
05/04/2011 |
8.75
|
244,400 | 8.91 | 9.05 | 8.75 | 0 | 0 | 0 | |
04/04/2011 |
8.91
|
71,200 | 9.07 | 9.21 | 8.91 | 0 | 1,000 | -0.0 | |
01/04/2011 |
9.07
|
120,100 | 9.12 | 9.32 | 8.93 | 4,700 | 0 | 0.2 | |
31/03/2011 |
9.12
|
71,900 | 8.89 | 9.34 | 8.91 | 8,200 | 0 | 0.3 | |
30/03/2011 |
8.89
|
13,400 | 9.07 | 9.21 | 8.87 | 6,100 | 0 | 0.2 | |
29/03/2011 |
9.07
|
157,100 | 9.30 | 9.50 | 8.91 | 0 | 0 | 0 | |
28/03/2011 |
9.30
|
111,500 | 9.07 | 9.34 | 9.00 | 400 | 0 | 0.0 | |
25/03/2011 |
9.07
|
84,700 | 9.12 | 9.12 | 8.89 | 7,000 | 0 | 0.3 | |
24/03/2011 |
9.12
|
50,000 | 9.14 | 9.23 | 9.03 | 2,000 | 0 | 0.1 | |
23/03/2011 |
9.14
|
33,700 | 9.00 | 9.16 | 8.96 | 2,000 | 0 | 0.1 | |
22/03/2011 |
9.00
|
40,100 | 9.14 | 9.34 | 8.93 | 2,000 | 0 | 0.1 | |
21/03/2011 |
9.14
|
53,000 | 9.37 | 9.57 | 9.14 | 0 | 0 | 0 | |
18/03/2011 |
9.37
|
33,700 | 9.34 | 9.66 | 9.21 | 0 | 0 | 0 | |
17/03/2011 |
9.34
|
105,900 | 9.37 | 10.01 | 9.16 | 0 | 0 | 0 | |
16/03/2011 |
9.37
|
70,200 | 9.28 | 9.53 | 9.16 | 2,000 | 0 | 0.1 | |
15/03/2011 |
9.28
|
77,500 | 9.60 | 9.71 | 9.28 | 6,000 | 0 | 0.2 | |
14/03/2011 |
9.60
|
112,800 | 9.87 | 10.28 | 9.41 | 0 | 0 | 0 | |
11/03/2011 |
9.87
|
128,100 | 9.98 | 10.12 | 9.82 | 7,500 | 4,200 | 0.1 | |
10/03/2011 |
9.98
|
164,700 | 9.53 | 10.01 | 9.48 | 0 | 0 | 0 | |
09/03/2011 |
9.53
|
38,500 | 9.80 | 9.92 | 9.19 | 0 | 0 | 0 | |
08/03/2011 |
9.80
|
152,000 | 9.53 | 10.01 | 9.50 | 0 | 600 | -0.0 | |
07/03/2011 |
9.53
|
153,300 | 8.91 | 9.57 | 9.14 | 0 | 0 | 0 | |
04/03/2011 |
8.91
|
114,700 | 8.59 | 9.14 | 8.04 | 0 | 3,000 | -0.1 | |
03/03/2011 |
8.59
|
153,100 | 9.12 | 9.12 | 8.59 | 10,000 | 1,000 | 0.3 | |
02/03/2011 |
9.12
|
140,800 | 9.80 | 9.80 | 9.12 | 47,000 | 0 | 1.9 | |
01/03/2011 |
9.80
|
29,200 | 9.80 | 9.92 | 9.60 | 9,500 | 0 | 0.4 | |
28/02/2011 |
9.80
|
40,700 | 9.85 | 10.28 | 9.78 | 19,400 | 0 | 0.8 | |
25/02/2011 |
9.85
|
45,800 | 9.76 | 9.92 | 9.69 | 5,000 | 0 | 0.2 | |
24/02/2011 |
9.76
|
168,200 | 10.28 | 10.28 | 9.46 | 18,500 | 0 | 0.8 | |
23/02/2011 |
10.28
|
90,300 | 9.94 | 10.28 | 9.89 | 0 | 0 | 0 | |
22/02/2011 |
9.94
|
186,700 | 10.33 | 10.62 | 9.69 | 7,000 | 1,000 | 0.3 | |
21/02/2011 |
10.33
|
416,700 | 11.13 | 11.13 | 10.33 | 0 | 0 | 0 | |
18/02/2011 |
11.13
|
153,500 | 11.29 | 11.31 | 10.97 | 0 | 2,500 | -0.1 | |
17/02/2011 |
11.29
|
106,100 | 11.10 | 11.65 | 10.99 | 0 | 0 | 0 | |
16/02/2011 |
11.10
|
63,300 | 10.99 | 11.42 | 11.08 | 0 | 0 | 0 | |
15/02/2011 |
10.99
|
137,300 | 10.51 | 11.08 | 10.51 | 0 | 0 | 0 | |
14/02/2011 |
10.51
|
216,000 | 10.05 | 10.67 | 9.98 | 0 | 0 | 0 | |
11/02/2011 |
10.05
|
62,400 | 10.03 | 10.10 | 9.85 | 1,500 | 0 | 0.1 | |
10/02/2011 |
10.03
|
146,800 | 9.87 | 10.19 | 9.76 | 0 | 0 | 0 |